ＢｕｙＳｅｌｌ Ｔｅｃｈｎｏｌｏｇｉｅｓ(7685)の株価時系列情報
ＢｕｙＳｅｌｌ Ｔｅｃｈｎｏｌｏｇｉｅｓ(7685)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,810 | 3,955 | 3,770 | 3,770 | 27,300 |
| 2024/07/25 | 3,850 | 4,005 | 3,750 | 3,830 | 56,900 |
| 2024/07/24 | 3,855 | 3,980 | 3,790 | 3,900 | 64,200 |
| 2024/07/23 | 3,835 | 3,870 | 3,760 | 3,855 | 40,800 |
| 2024/07/22 | 3,890 | 3,910 | 3,755 | 3,845 | 69,400 |
| 2024/07/19 | 4,025 | 4,075 | 3,905 | 3,930 | 84,700 |
| 2024/07/18 | 4,355 | 4,415 | 3,925 | 4,025 | 111,700 |
| 2024/07/17 | 4,385 | 4,485 | 4,330 | 4,485 | 15,200 |
| 2024/07/16 | 4,455 | 4,545 | 4,375 | 4,380 | 27,600 |
| 2024/07/12 | 4,260 | 4,440 | 4,260 | 4,440 | 24,100 |
| 2024/07/11 | 4,400 | 4,470 | 4,250 | 4,260 | 21,100 |
| 2024/07/10 | 4,300 | 4,340 | 4,195 | 4,340 | 22,200 |
| 2024/07/09 | 4,260 | 4,300 | 4,150 | 4,235 | 26,500 |
| 2024/07/08 | 4,265 | 4,335 | 4,200 | 4,245 | 18,700 |
| 2024/07/05 | 4,100 | 4,295 | 4,100 | 4,265 | 24,800 |
| 2024/07/04 | 4,110 | 4,185 | 4,085 | 4,095 | 16,900 |
| 2024/07/03 | 4,040 | 4,135 | 4,040 | 4,100 | 27,400 |
| 2024/07/02 | 4,145 | 4,270 | 4,050 | 4,170 | 20,500 |
| 2024/07/01 | 4,365 | 4,365 | 4,170 | 4,170 | 37,300 |
| 2024/06/28 | 4,200 | 4,390 | 4,130 | 4,315 | 82,700 |
| 2024/06/27 | 3,885 | 4,210 | 3,885 | 4,170 | 45,400 |
| 2024/06/26 | 3,900 | 3,965 | 3,785 | 3,865 | 39,600 |
| 2024/06/25 | 3,950 | 4,055 | 3,850 | 3,970 | 49,900 |
| 2024/06/24 | 3,635 | 4,040 | 3,635 | 4,015 | 148,800 |
| 2024/06/21 | 3,600 | 3,630 | 3,565 | 3,565 | 8,500 |
| 2024/06/20 | 3,495 | 3,600 | 3,495 | 3,600 | 24,200 |
| 2024/06/19 | 3,505 | 3,645 | 3,495 | 3,495 | 40,800 |
| 2024/06/18 | 3,590 | 3,600 | 3,435 | 3,505 | 25,600 |
| 2024/06/17 | 3,535 | 3,600 | 3,510 | 3,545 | 50,200 |
| 2024/06/14 | 3,410 | 3,545 | 3,410 | 3,545 | 36,900 |
| 2024/06/13 | 3,475 | 3,550 | 3,450 | 3,550 | 22,100 |
| 2024/06/12 | 3,410 | 3,510 | 3,410 | 3,475 | 21,100 |
| 2024/06/11 | 3,495 | 3,495 | 3,410 | 3,410 | 14,800 |
| 2024/06/10 | 3,390 | 3,485 | 3,390 | 3,480 | 29,100 |
| 2024/06/07 | 3,305 | 3,425 | 3,285 | 3,355 | 16,600 |
| 2024/06/06 | 3,495 | 3,495 | 3,290 | 3,310 | 45,000 |
| 2024/06/05 | 3,305 | 3,305 | 3,220 | 3,295 | 10,100 |
| 2024/06/04 | 3,145 | 3,305 | 3,145 | 3,305 | 30,200 |
| 2024/06/03 | 3,135 | 3,140 | 3,035 | 3,075 | 26,800 |
| 2024/05/31 | 3,105 | 3,220 | 3,105 | 3,135 | 23,200 |
| 2024/05/30 | 3,110 | 3,235 | 3,100 | 3,175 | 28,900 |
| 2024/05/29 | 3,185 | 3,220 | 3,060 | 3,110 | 31,400 |
| 2024/05/28 | 3,300 | 3,340 | 3,170 | 3,185 | 52,100 |
| 2024/05/27 | 3,170 | 3,200 | 3,055 | 3,070 | 49,400 |
| 2024/05/24 | 3,240 | 3,270 | 3,135 | 3,170 | 30,600 |
| 2024/05/23 | 3,255 | 3,325 | 3,230 | 3,325 | 12,100 |
| 2024/05/22 | 3,290 | 3,385 | 3,190 | 3,325 | 27,200 |
| 2024/05/21 | 3,350 | 3,460 | 3,270 | 3,360 | 19,200 |
| 2024/05/20 | 3,495 | 3,555 | 3,420 | 3,420 | 22,500 |
| 2024/05/17 | 3,435 | 3,550 | 3,370 | 3,475 | 55,200 |
| 2024/05/16 | 3,465 | 3,545 | 3,385 | 3,430 | 88,200 |
| 2024/05/15 | 3,300 | 3,600 | 3,295 | 3,420 | 257,900 |
| 2024/05/14 | 2,933 | 3,120 | 2,933 | 3,080 | 75,700 |
| 2024/05/13 | 2,839 | 2,963 | 2,839 | 2,911 | 48,400 |
| 2024/05/10 | 2,849 | 2,850 | 2,787 | 2,811 | 19,700 |
| 2024/05/09 | 2,765 | 2,854 | 2,759 | 2,822 | 29,100 |
| 2024/05/08 | 2,755 | 2,820 | 2,720 | 2,815 | 29,200 |
| 2024/05/07 | 2,751 | 2,797 | 2,733 | 2,783 | 19,300 |
| 2024/05/02 | 2,777 | 2,830 | 2,729 | 2,735 | 13,500 |
| 2024/05/01 | 2,755 | 2,824 | 2,755 | 2,797 | 16,800 |
| 2024/04/30 | 2,750 | 2,774 | 2,730 | 2,764 | 13,800 |
| 2024/04/26 | 2,739 | 2,800 | 2,739 | 2,759 | 23,200 |
| 2024/04/25 | 2,697 | 2,750 | 2,675 | 2,730 | 21,700 |
| 2024/04/24 | 2,719 | 2,727 | 2,681 | 2,697 | 9,800 |
| 2024/04/23 | 2,700 | 2,750 | 2,700 | 2,735 | 15,200 |
| 2024/04/22 | 2,630 | 2,740 | 2,623 | 2,706 | 47,600 |
| 2024/04/19 | 2,663 | 2,671 | 2,560 | 2,580 | 22,300 |
| 2024/04/18 | 2,577 | 2,722 | 2,577 | 2,713 | 29,500 |
| 2024/04/17 | 2,574 | 2,652 | 2,548 | 2,577 | 38,200 |
| 2024/04/16 | 2,630 | 2,650 | 2,560 | 2,568 | 42,600 |
| 2024/04/15 | 2,628 | 2,699 | 2,581 | 2,654 | 40,200 |
| 2024/04/12 | 2,650 | 2,716 | 2,635 | 2,658 | 43,600 |
| 2024/04/11 | 2,724 | 2,724 | 2,629 | 2,635 | 44,900 |
| 2024/04/10 | 2,768 | 2,785 | 2,722 | 2,724 | 18,200 |
| 2024/04/09 | 2,770 | 2,770 | 2,726 | 2,760 | 24,500 |
| 2024/04/08 | 2,787 | 2,800 | 2,700 | 2,747 | 41,700 |
| 2024/04/05 | 2,791 | 2,807 | 2,770 | 2,787 | 14,900 |
| 2024/04/04 | 2,811 | 2,811 | 2,754 | 2,791 | 23,900 |
| 2024/04/03 | 2,799 | 2,822 | 2,700 | 2,761 | 85,700 |
| 2024/04/02 | 2,901 | 2,901 | 2,820 | 2,849 | 34,900 |
| 2024/04/01 | 2,990 | 2,990 | 2,893 | 2,904 | 30,300 |
| 2024/03/29 | 2,933 | 3,025 | 2,898 | 2,979 | 49,300 |
| 2024/03/28 | 2,844 | 3,020 | 2,844 | 2,983 | 86,100 |
| 2024/03/27 | 2,748 | 2,856 | 2,732 | 2,844 | 38,400 |
| 2024/03/26 | 2,794 | 2,820 | 2,731 | 2,755 | 22,500 |
| 2024/03/25 | 2,780 | 2,828 | 2,740 | 2,786 | 59,300 |
| 2024/03/22 | 2,922 | 2,922 | 2,820 | 2,830 | 77,800 |
| 2024/03/21 | 3,030 | 3,050 | 2,934 | 2,940 | 28,000 |
| 2024/03/19 | 2,999 | 3,030 | 2,986 | 2,986 | 17,500 |
| 2024/03/18 | 2,918 | 3,005 | 2,868 | 2,970 | 36,200 |
| 2024/03/15 | 2,985 | 3,000 | 2,851 | 2,903 | 77,600 |
| 2024/03/14 | 2,828 | 2,945 | 2,828 | 2,901 | 34,400 |
| 2024/03/13 | 2,892 | 2,907 | 2,823 | 2,828 | 37,600 |
| 2024/03/12 | 2,730 | 2,794 | 2,664 | 2,792 | 23,200 |
| 2024/03/11 | 2,819 | 2,820 | 2,658 | 2,664 | 33,600 |
| 2024/03/08 | 2,761 | 2,828 | 2,761 | 2,819 | 23,400 |
| 2024/03/07 | 2,791 | 2,822 | 2,770 | 2,770 | 11,300 |
| 2024/03/06 | 2,764 | 2,855 | 2,764 | 2,790 | 30,800 |
| 2024/03/05 | 2,746 | 2,771 | 2,712 | 2,764 | 25,700 |
| 2024/03/04 | 2,801 | 2,812 | 2,731 | 2,746 | 32,500 |
| 2024/03/01 | 2,892 | 2,920 | 2,770 | 2,786 | 71,000 |
| 2024/02/29 | 2,950 | 2,975 | 2,900 | 2,902 | 35,000 |
| 2024/02/28 | 3,010 | 3,110 | 2,990 | 2,999 | 42,800 |
| 2024/02/27 | 2,998 | 3,020 | 2,955 | 2,990 | 24,900 |
| 2024/02/26 | 2,998 | 2,998 | 2,900 | 2,990 | 16,500 |
| 2024/02/22 | 2,971 | 2,971 | 2,939 | 2,952 | 32,100 |
| 2024/02/21 | 3,080 | 3,080 | 2,968 | 2,980 | 41,200 |
| 2024/02/20 | 3,055 | 3,200 | 3,055 | 3,080 | 33,800 |
| 2024/02/19 | 3,105 | 3,130 | 3,025 | 3,060 | 63,200 |
| 2024/02/16 | 3,100 | 3,275 | 3,060 | 3,190 | 153,800 |
| 2024/02/15 | 3,075 | 3,185 | 3,055 | 3,155 | 154,700 |
| 2024/02/14 | 2,953 | 2,953 | 2,720 | 2,771 | 121,100 |
| 2024/02/13 | 2,959 | 3,030 | 2,953 | 2,991 | 39,100 |
| 2024/02/09 | 3,000 | 3,070 | 2,961 | 2,961 | 41,800 |
| 2024/02/08 | 2,980 | 3,035 | 2,950 | 3,025 | 47,000 |
| 2024/02/07 | 3,045 | 3,095 | 2,980 | 2,985 | 61,600 |
| 2024/02/06 | 3,070 | 3,110 | 3,030 | 3,080 | 25,200 |
| 2024/02/05 | 3,040 | 3,120 | 3,015 | 3,090 | 39,700 |
| 2024/02/02 | 3,070 | 3,080 | 3,005 | 3,015 | 35,800 |
| 2024/02/01 | 3,110 | 3,115 | 3,050 | 3,070 | 22,200 |
| 2024/01/31 | 3,180 | 3,190 | 3,090 | 3,140 | 42,100 |
| 2024/01/30 | 3,200 | 3,205 | 3,115 | 3,190 | 26,900 |
| 2024/01/29 | 3,245 | 3,245 | 3,145 | 3,210 | 26,800 |
| 2024/01/26 | 3,180 | 3,260 | 3,155 | 3,200 | 26,500 |
| 2024/01/25 | 3,275 | 3,285 | 3,130 | 3,210 | 96,200 |
| 2024/01/24 | 3,110 | 3,350 | 3,100 | 3,345 | 122,900 |
| 2024/01/23 | 3,095 | 3,155 | 3,000 | 3,040 | 91,800 |
| 2024/01/22 | 3,005 | 3,060 | 2,956 | 3,025 | 66,100 |
| 2024/01/19 | 3,065 | 3,080 | 2,980 | 2,980 | 22,300 |
| 2024/01/18 | 2,990 | 3,065 | 2,980 | 3,020 | 10,800 |
| 2024/01/17 | 3,000 | 3,020 | 2,992 | 2,992 | 10,100 |
| 2024/01/16 | 3,145 | 3,145 | 3,015 | 3,015 | 22,300 |
| 2024/01/15 | 3,105 | 3,135 | 2,978 | 3,030 | 49,200 |
| 2024/01/12 | 3,255 | 3,255 | 3,130 | 3,150 | 20,600 |
| 2024/01/11 | 3,315 | 3,325 | 3,205 | 3,220 | 20,300 |
| 2024/01/10 | 3,240 | 3,310 | 3,160 | 3,275 | 41,600 |
| 2024/01/09 | 3,175 | 3,285 | 3,170 | 3,285 | 44,600 |
| 2024/01/05 | 3,240 | 3,245 | 3,085 | 3,140 | 42,800 |
| 2024/01/04 | 3,180 | 3,260 | 3,100 | 3,220 | 31,100 |